Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 138.80 | -2.60 | -1.84% | 142.40 | 142.40 | 138.80 | 518,786 |
| May 17 2024 | 141.40 | 0.80 | 0.57% | 140.00 | 141.40 | 139.40 | 726,768 |
| May 16 2024 | 140.60 | 0.00 | 0.00% | 140.20 | 140.60 | 139.00 | 973,429 |
| May 15 2024 | 140.60 | 1.40 | 1.01% | 136.40 | 140.60 | 136.40 | 876,605 |
| May 14 2024 | 139.20 | -1.60 | -1.14% | 138.00 | 140.80 | 138.00 | 1,013,541 |
| May 13 2024 | 140.80 | 0.80 | 0.57% | 136.60 | 142.00 | 136.60 | 1,210,242 |
| May 10 2024 | 140.00 | 1.00 | 0.72% | 139.80 | 141.20 | 139.00 | 1,644,226 |
| May 09 2024 | 139.00 | -2.00 | -1.42% | 141.00 | 141.60 | 139.00 | 606,425 |
| May 08 2024 | 141.00 | 1.40 | 1.00% | 136.60 | 141.40 | 136.60 | 1,674,529 |
| May 07 2024 | 139.60 | -1.20 | -0.85% | 137.60 | 142.80 | 137.60 | 827,449 |
| May 03 2024 | 140.80 | -1.40 | -0.98% | 141.60 | 141.60 | 139.40 | 634,262 |
| May 02 2024 | 142.20 | 5.80 | 4.25% | 137.40 | 142.20 | 137.40 | 1,741,561 |
| May 01 2024 | 136.40 | -2.20 | -1.59% | 139.00 | 139.20 | 135.20 | 758,919 |
| Apr 30 2024 | 138.60 | -4.40 | -3.08% | 142.20 | 142.60 | 135.60 | 1,221,967 |
| Apr 29 2024 | 143.00 | -1.40 | -0.97% | 141.40 | 145.00 | 141.40 | 1,253,221 |
| Apr 26 2024 | 144.40 | -1.20 | -0.82% | 147.20 | 147.40 | 143.80 | 1,209,218 |
| Apr 25 2024 | 145.60 | -2.40 | -1.62% | 149.00 | 151.20 | 145.60 | 1,236,056 |
| Apr 24 2024 | 148.00 | -1.00 | -0.67% | 148.00 | 149.60 | 147.40 | 1,152,431 |
| Apr 23 2024 | 149.00 | 0.20 | 0.13% | 148.40 | 150.20 | 148.40 | 828,129 |
| Apr 22 2024 | 148.80 | 1.60 | 1.09% | 147.20 | 148.80 | 146.80 | 1,094,866 |
| Apr 19 2024 | 147.20 | 1.00 | 0.68% | 146.40 | 147.80 | 143.20 | 666,962 |
| Apr 18 2024 | 146.20 | 4.40 | 3.10% | 140.60 | 146.20 | 140.60 | 1,171,646 |
| Apr 17 2024 | 141.80 | -0.20 | -0.14% | 139.20 | 144.80 | 138.20 | 2,912,739 |
| Apr 16 2024 | 142.00 | -5.40 | -3.66% | 146.20 | 147.60 | 141.20 | 938,060 |
| Apr 15 2024 | 147.40 | 1.80 | 1.24% | 142.20 | 149.00 | 142.20 | 644,002 |
| Apr 12 2024 | 145.60 | -2.40 | -1.62% | 149.00 | 149.00 | 145.40 | 883,814 |
| Apr 11 2024 | 148.00 | 0.80 | 0.54% | 147.80 | 149.20 | 147.20 | 734,785 |
| Apr 10 2024 | 147.20 | 0.80 | 0.55% | 148.80 | 149.00 | 146.20 | 765,411 |
| Apr 09 2024 | 146.40 | -2.20 | -1.48% | 147.00 | 149.20 | 146.40 | 1,426,275 |
| Apr 08 2024 | 148.60 | 0.60 | 0.41% | 149.20 | 150.20 | 148.20 | 840,875 |
| Apr 05 2024 | 148.00 | 0.00 | 0.00% | 144.40 | 148.80 | 144.40 | 694,972 |
| Apr 04 2024 | 148.00 | -0.60 | -0.40% | 152.20 | 152.20 | 147.20 | 2,444,807 |
| Apr 03 2024 | 148.60 | 0.40 | 0.27% | 147.60 | 149.60 | 146.20 | 778,633 |
| Apr 02 2024 | 148.20 | 4.20 | 2.92% | 147.00 | 149.80 | 146.20 | 6,411,647 |
| Mar 28 2024 | 144.00 | 0.80 | 0.56% | 143.60 | 150.40 | 143.00 | 3,770,572 |
| Mar 27 2024 | 143.20 | -26.00 | -15.37% | 145.00 | 148.00 | 140.40 | 54,569,809 |
| Mar 26 2024 | 169.20 | 4.00 | 2.42% | 165.40 | 169.60 | 164.80 | 321,503 |
| Mar 25 2024 | 165.20 | -3.20 | -1.90% | 168.80 | 168.80 | 165.00 | 463,534 |
| Mar 22 2024 | 168.40 | -0.60 | -0.36% | 170.00 | 172.00 | 168.20 | 434,226 |
| Mar 21 2024 | 169.00 | 6.40 | 3.94% | 164.00 | 169.40 | 163.00 | 1,200,077 |
| Mar 20 2024 | 162.60 | 5.80 | 3.70% | 159.00 | 162.80 | 158.80 | 1,169,219 |
| Mar 19 2024 | 156.80 | 2.80 | 1.82% | 154.60 | 157.60 | 153.80 | 816,921 |
| Mar 18 2024 | 154.00 | 0.40 | 0.26% | 154.20 | 157.00 | 153.40 | 1,199,168 |
| Mar 15 2024 | 153.60 | 2.00 | 1.32% | 152.00 | 155.80 | 151.80 | 1,521,383 |
| Mar 14 2024 | 151.60 | -1.40 | -0.92% | 153.20 | 155.60 | 151.60 | 934,523 |
| Mar 13 2024 | 153.00 | 0.80 | 0.53% | 153.00 | 153.00 | 151.80 | 511,257 |
| Mar 12 2024 | 152.20 | -3.60 | -2.31% | 158.80 | 158.80 | 150.00 | 1,410,470 |
| Mar 11 2024 | 155.80 | -2.00 | -1.27% | 157.40 | 158.00 | 154.80 | 418,670 |
| Mar 08 2024 | 157.80 | 1.40 | 0.90% | 156.40 | 158.40 | 154.80 | 324,774 |
| Mar 07 2024 | 156.40 | -3.20 | -2.01% | 159.80 | 160.00 | 156.40 | 169,721 |
| Mar 06 2024 | 159.60 | 4.60 | 2.97% | 155.00 | 159.60 | 155.00 | 1,114,372 |
| Mar 05 2024 | 155.00 | 2.80 | 1.84% | 152.00 | 155.00 | 152.00 | 677,989 |
| Mar 04 2024 | 152.20 | 0.20 | 0.13% | 151.80 | 152.20 | 150.80 | 166,395 |
| Mar 01 2024 | 152.00 | 0.00 | 0.00% | 153.00 | 153.00 | 151.00 | 212,608 |
| Feb 29 2024 | 152.00 | 1.20 | 0.80% | 153.00 | 153.20 | 151.20 | 478,591 |
| Feb 28 2024 | 150.80 | -1.00 | -0.66% | 151.00 | 151.40 | 150.00 | 676,368 |
| Feb 27 2024 | 151.80 | 2.60 | 1.74% | 152.80 | 152.80 | 149.00 | 691,634 |
| Feb 26 2024 | 149.20 | -1.80 | -1.19% | 151.40 | 152.00 | 149.20 | 388,782 |
| Feb 23 2024 | 151.00 | 1.00 | 0.67% | 149.20 | 151.20 | 147.20 | 318,926 |
| Feb 22 2024 | 150.00 | 0.40 | 0.27% | 146.80 | 151.40 | 146.80 | 354,272 |
| Feb 21 2024 | 149.60 | 0.00 | 0.00% | 151.00 | 151.00 | 148.40 | 323,400 |
